云辰(2390)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　17.30
0
0%		17.05
-0.25
-1.45%		 　16.80
-0.25
-1.47%		16.85
0.05
0.3%		16.90
0.05
0.3%		16.75
-0.15
-0.89%		17.90
1.15
6.87%		 　18.80
0.9
5.03%		18.50
-0.3
-1.6%		19.65
1.15
6.22%		19.60
-0.05
-0.25%		19.30
-0.3
-1.53%		 　20.65
1.35
6.99%		20.30
-0.35
-1.69%		20.65
0.35
1.72%		22.00
1.35
6.54%		22.20
0.2
0.91%		 　22.75
0.55
2.48%		 20.01
2 月　　　　24.30
1.55
6.81%		24.75
0.45
1.85%		23.05
-1.7
-6.87%		 　23.35
0.3
1.3%		23.90
0.55
2.36%		23.35
-0.55
-2.3%		23.50
0.15
0.64%		22.80
-0.7
-2.98%		 　23.65
0.85
3.73%		23.30
-0.35
-1.48%		23.60
0.3
1.29%		23.10
-0.5
-2.12%		23.55
0.45
1.95%		 　23.50
-0.05
-0.21%		23.20
-0.3
-1.28%		23.00
-0.2
-0.86%		22.10
-0.9
-3.91%		 23.14
3 月　　21.70
-0.4
-1.81%		21.70
0
0%		22.10
0.4
1.84%		21.85
-0.25
-1.13%		21.25
-0.6
-2.75%		 　21.30
0.05
0.24%		22.00
0.7
3.29%		21.80
-0.2
-0.91%		23.30
1.5
6.88%		23.70
0.4
1.72%		 　24.50
0.8
3.38%		23.85
-0.65
-2.65%		23.30
-0.55
-2.31%		23.10
-0.2
-0.86%		22.55
-0.55
-2.38%		 　23.15
0.6
2.66%		24.20
1.05
4.54%		23.70
-0.5
-2.07%		23.80
0.1
0.42%		24.30
0.5
2.1%		 24.10
-0.2
-0.82%		23.02
4 月25.75
1.65
6.85%		25.65
-0.1
-0.39%		26.00
0.35
1.36%		 　　26.70
0.7
2.69%		26.80
0.1
0.37%		26.90
0.1
0.37%		28.75
1.85
6.88%		30.00
1.25
4.35%		 　27.90
-2.1
-7%		29.85
1.95
6.99%		29.55
-0.3
-1.01%		30.90
1.35
4.57%		31.05
0.15
0.49%		 　32.80
1.75
5.64%		33.10
0.3
0.91%		35.40
2.3
6.95%		37.85
2.45
6.92%		37.85
0
0%		 　38.50
0.65
1.72%		41.15
2.65
6.88%		43.00
1.85
4.5%		 32.21
5 月　46.00
3
6.98%		 　45.35
-0.65
-1.41%		48.50
3.15
6.95%		51.80
3.3
6.8%		55.40
3.6
6.95%		53.60
-1.8
-3.25%		 　51.50
-2.1
-3.92%		49.90
-1.6
-3.11%		53.30
3.4
6.81%		51.10
-2.2
-4.13%		50.30
-0.8
-1.57%		 　50.00
-0.3
-0.6%		49.70
-0.3
-0.6%		48.00
-1.7
-3.42%		49.55
1.55
3.23%		51.00
1.45
2.93%		 　51.60
0.6
1.18%		55.00
3.4
6.59%		55.10
0.1
0.18%		51.30
-3.8
-6.9%		48.10
-3.2
-6.24%		 50.36
6 月　　44.75
-3.35
-6.96%		46.40
1.65
3.69%		45.00
-1.4
-3.02%		46.00
1
2.22%		 　47.00
1
2.17%		50.20
3.2
6.81%		49.50
-0.7
-1.39%		52.00
2.5
5.05%		55.60
3.6
6.92%		 　57.90
2.3
4.14%		55.80
-2.1
-3.63%		54.10
-1.7
-3.05%		55.50
1.4
2.59%		54.80
-0.7
-1.26%		 　53.90
-0.9
-1.64%		53.50
-0.4
-0.74%		55.30
1.8
3.36%		54.50
-0.8
-1.45%		54.40
-0.1
-0.18%		 　53.60
-0.8
-1.47%		 52.23
7 月53.50
-0.1
-0.19%		54.20
0.7
1.31%		54.50
0.3
0.55%		52.50
-2
-3.67%		 　52.00
-0.5
-0.95%		52.40
0.4
0.77%		56.00
3.6
6.87%		59.90
3.9
6.96%		55.80
-4.1
-6.84%		 　54.90
-0.9
-1.61%		53.50
-1.4
-2.55%		52.50
-1
-1.87%		53.60
1.1
2.1%		53.50
-0.1
-0.19%		 　53.40
-0.1
-0.19%		55.20
1.8
3.37%		 58.80
3.6
6.52%		56.50
-2.3
-3.91%		 　52.60
-3.9
-6.9%		48.95
-3.65
-6.94%		45.55
-3.4
-6.95%		42.40
-3.15
-6.92%		53.48
8 月39.45
-2.95
-6.96%		 　36.70
-2.75
-6.97%		34.15
-2.55
-6.95%		31.80
-2.35
-6.88%		29.60
-2.2
-6.92%		30.60
1
3.38%		 　32.70
2.1
6.86%		30.45
-2.25
-6.88%		30.80
0.35
1.15%		28.65
-2.15
-6.98%		26.65
-2
-6.98%		 　24.80
-1.85
-6.94%		24.80
0
0%		25.65
0.85
3.43%		27.40
1.75
6.82%		29.30
1.9
6.93%		 　28.85
-0.45
-1.54%		30.20
1.35
4.68%		29.80
-0.4
-1.32%		29.85
0.05
0.17%		31.60
1.75
5.86%		 30.54
9 月33.80
2.2
6.96%		34.50
0.7
2.07%		34.60
0.1
0.29%		37.00
2.4
6.94%		39.55
2.55
6.89%		 　　38.80
-0.75
-1.9%		38.50
-0.3
-0.77%		36.20
-2.3
-5.97%		34.90
-1.3
-3.59%		 　35.20
0.3
0.86%		37.65
2.45
6.96%		37.10
-0.55
-1.46%		36.90
-0.2
-0.54%		37.20
0.3
0.81%		 　36.95
-0.25
-0.67%		36.45
-0.5
-1.35%		36.15
-0.3
-0.82%		35.80
-0.35
-0.97%		35.70
-0.1
-0.28%		 　37.10
1.4
3.92%		36.25
-0.85
-2.29%		 36.55
10 月35.90
-0.35
-0.97%		35.90
0
0%		35.50
-0.4
-1.11%		 　35.00
-0.5
-1.41%		35.10
0.1
0.29%		33.00
-2.1
-5.98%		31.70
-1.3
-3.94%		 　　29.50
-2.2
-6.94%		31.55
2.05
6.95%		31.80
0.25
0.79%		31.25
-0.55
-1.73%		29.90
-1.35
-4.32%		 　29.65
-0.25
-0.84%		30.05
0.4
1.35%		29.35
-0.7
-2.33%		28.20
-1.15
-3.92%		28.70
0.5
1.77%		 　26.80
-1.9
-6.62%		27.90
1.1
4.1%		29.85
1.95
6.99%		30.20
0.35
1.17%		30.25
0.05
0.17%		31.08
11 月 　30.15
-0.1
-0.33%		29.90
-0.25
-0.83%		29.85
-0.05
-0.17%		28.50
-1.35
-4.52%		28.85
0.35
1.23%		 　28.60
-0.25
-0.87%		29.70
1.1
3.85%		29.55
-0.15
-0.51%		28.85
-0.7
-2.37%		29.10
0.25
0.87%		 　28.50
-0.6
-2.06%		27.30
-1.2
-4.21%		27.45
0.15
0.55%		28.40
0.95
3.46%		28.30
-0.1
-0.35%		 　29.15
0.85
3%		29.05
-0.1
-0.34%		29.95
0.9
3.1%		29.70
-0.25
-0.83%		29.20
-0.5
-1.68%		 29.07
12 月29.50
0.3
1.03%		31.55
2.05
6.95%		33.75
2.2
6.97%		36.10
2.35
6.96%		36.40
0.3
0.83%		 　36.25
-0.15
-0.41%		35.10
-1.15
-3.17%		35.55
0.45
1.28%		35.65
0.1
0.28%		38.10
2.45
6.87%		 　38.70
0.6
1.57%		37.45
-1.25
-3.23%		38.00
0.55
1.47%		37.10
-0.9
-2.37%		35.50
-1.6
-4.31%		 　37.95
2.45
6.9%		37.15
-0.8
-2.11%		37.30
0.15
0.4%		37.25
-0.05
-0.13%		38.35
1.1
2.95%		38.05
-0.3
-0.78%		 37.50
-0.55
-1.45%		37.55
0.05
0.13%		37.80
0.25
0.67%		36.57

說明:最高漲幅:6.99%最低跌幅:-7% 最高價:59.90最低價:16.75平均價:34.91,灰色底表示週末,漲152天(184.95)元,跌157天(-157.15)元,平盤5天
7%=47,6%=4,5%=7,4%=10,3%=19,2%=19,1%=30,0%=21,-0%=1,-1%=3,-2%=11,-3%=13,-4%=19,-5%=27,-6%=32,-7%=51,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2390 494872 253 8505297 17.10 17.35 17.05 17.30 0.25 0% 17.25 2 17.30 24 34.60
2014-01-03 2390 321261 143 5502298 17.30 17.30 17.05 17.05 0.25 -1.45% 17.05 1 17.10 16 34.10
2014-01-06 2390 1467002 581 24945783 17.50 17.50 16.65 16.80 0.25 -1.47% 16.80 9 16.85 6 33.60
2014-01-07 2390 336431 144 5677188 16.80 17.00 16.80 16.85 0.05 0.3% 16.85 2 16.90 44 33.70
2014-01-08 2390 584878 233 9932448 17.05 17.15 16.80 16.90 0.05 0.3% 16.85 14 16.90 33 33.80
2014-01-09 2390 480072 247 8130455 17.15 17.20 16.70 16.75 0.15 -0.89% 16.75 12 16.80 45 33.50
2014-01-10 2390 4993229 1150 89038846 17.10 17.90 17.10 17.90 1.15 6.87% 17.90 1705 0.00 0 35.80
2014-01-13 2390 6242196 2051 116167720 18.40 19.10 18.10 18.80 0.90 5.03% 18.75 59 18.80 14 37.60
2014-01-14 2390 1850680 860 34364194 18.65 18.85 18.35 18.50 0.30 -1.6% 18.50 18 18.55 1 37.00
2014-01-15 2390 5057916 1864 97343750 18.50 19.70 18.50 19.65 1.15 6.22% 19.65 58 19.70 153 39.30
2014-01-16 2390 4531739 1727 90202833 20.00 20.30 19.50 19.60 0.05 -0.25% 19.55 23 19.60 28 39.20
2014-01-17 2390 1867298 706 36367750 19.65 19.95 19.25 19.30 0.30 -1.53% 19.25 34 19.30 61 38.60
2014-01-20 2390 5914470 2090 120200248 19.60 20.65 19.50 20.65 1.35 6.99% 20.65 1356 0.00 0 41.30
2014-01-21 2390 5416446 2071 113118507 20.70 21.45 20.30 20.30 0.35 -1.69% 20.30 52 20.35 13 40.60
2014-01-22 2390 3020042 1268 62543708 20.30 20.95 20.15 20.65 0.35 1.72% 20.65 1 20.70 18 41.30
2014-01-23 2390 8458192 2923 184822245 21.20 22.05 21.10 22.00 1.35 6.54% 21.95 4 22.00 187 44.00
2014-01-24 2390 5331847 2151 117905309 22.00 22.45 21.60 22.20 0.20 0.91% 22.15 19 22.20 77 44.40
2014-01-27 2390 6411171 2589 144689266 22.00 23.10 21.70 22.75 0.55 2.48% 22.70 76 22.75 28 45.50
2014-02-05 2390 7130907 2682 169202484 22.55 24.30 22.55 24.30 1.55 6.81% 24.30 346 0.00 0 48.60
2014-02-06 2390 8052144 3401 199392586 24.50 25.40 24.05 24.75 0.45 1.85% 24.70 49 24.75 10 49.50
2014-02-07 2390 9889218 3829 234937418 24.75 25.10 23.05 23.05 1.70 -6.87% 0.00 0 23.05 268 46.10
2014-02-10 2390 7322037 3097 170399555 23.00 23.80 22.55 23.35 0.30 1.3% 23.30 26 23.35 15 46.70
2014-02-11 2390 5405787 2312 129653525 23.40 24.30 23.40 23.90 0.55 2.36% 23.85 35 23.90 7 47.80
2014-02-12 2390 3418150 1417 80493584 23.90 24.00 23.30 23.35 0.55 -2.3% 23.35 47 23.40 21 46.70
2014-02-13 2390 3579978 1594 85089182 23.35 24.15 23.35 23.50 0.15 0.64% 23.50 77 23.55 3 47.00
2014-02-14 2390 3694043 1574 84764821 23.70 23.85 22.30 22.80 0.70 -2.98% 22.80 13 22.85 27 45.60
2014-02-17 2390 5206298 2191 122864267 23.10 23.90 23.00 23.65 0.85 3.73% 23.65 10 23.70 58 47.30
2014-02-18 2390 2139326 942 50290125 23.80 23.90 23.30 23.30 0.35 -1.48% 23.30 58 23.40 2 46.60
2014-02-19 2390 3797295 1603 90070755 23.30 24.05 23.30 23.60 0.30 1.29% 23.60 40 23.65 21 47.20
2014-02-20 2390 2729685 1166 62911255 23.60 23.70 22.70 23.10 0.50 -2.12% 23.10 10 23.15 8 46.20
2014-02-21 2390 3761940 1566 89377981 23.60 24.10 23.30 23.55 0.45 1.95% 23.55 5 23.65 36 47.10
2014-02-24 2390 1866387 749 43972115 23.75 23.95 23.35 23.50 0.05 -0.21% 23.50 58 23.55 7 47.00
2014-02-25 2390 1589553 664 37027971 23.60 23.60 23.15 23.20 0.30 -1.28% 23.20 19 23.30 9 46.40
2014-02-26 2390 1846312 809 42703742 23.20 23.55 23.00 23.00 0.20 -0.86% 23.00 78 23.10 11 46.00
2014-02-27 2390 4666649 1756 104523628 23.00 23.25 21.90 22.10 0.90 -3.91% 22.10 2 22.15 2 44.20
2014-03-03 2390 1803188 824 39160776 21.55 22.00 21.50 21.70 0.40 -1.81% 21.70 16 21.75 5 43.40
2014-03-04 2390 1346689 709 29530418 21.70 22.30 21.70 21.70 0.00 0% 21.70 42 21.85 1 43.40
2014-03-05 2390 1367935 639 30281671 22.15 22.45 21.90 22.10 0.40 1.84% 22.10 10 22.15 28 44.20
2014-03-06 2390 1358165 615 29784533 22.20 22.35 21.75 21.85 0.25 -1.13% 21.85 21 21.90 28 43.70
2014-03-07 2390 1340713 599 29023627 21.90 22.20 21.05 21.25 0.60 -2.75% 21.25 10 21.30 18 42.50
2014-03-10 2390 1133832 493 24039636 21.25 21.60 20.80 21.30 0.05 0.24% 21.15 6 21.30 3 42.60
2014-03-11 2390 1122806 561 24383216 21.55 22.05 21.40 22.00 0.70 3.29% 22.00 2 22.05 6 44.00
2014-03-12 2390 1225968 578 26980754 22.00 22.35 21.75 21.80 0.20 -0.91% 21.80 50 21.85 4 43.60
2014-03-13 2390 4909101 1288 113781747 22.55 23.30 22.45 23.30 1.50 6.88% 23.30 4653 0.00 0 46.60
2014-03-14 2390 12283258 4357 294968692 23.45 24.50 23.45 23.70 0.40 1.72% 23.70 15 23.75 8 47.40
2014-03-17 2390 8771340 3410 215270525 23.80 25.00 23.80 24.50 0.80 3.38% 24.50 77 24.55 18 49.00
2014-03-18 2390 8290325 3124 202371111 24.65 25.20 23.85 23.85 0.65 -2.65% 23.85 33 23.90 15 47.70
2014-03-19 2390 4226733 1706 100452047 24.05 24.45 23.25 23.30 0.55 -2.31% 23.30 39 23.40 9 46.60
2014-03-20 2390 3318536 1382 77517691 23.10 23.80 22.95 23.10 0.20 -0.86% 23.10 55 23.30 9 46.20
2014-03-21 2390 3353377 1299 76583803 23.50 23.65 21.95 22.55 0.55 -2.38% 22.50 6 22.55 6 45.10
2014-03-24 2390 1954500 899 44339224 22.45 23.15 22.00 23.15 0.60 2.66% 23.10 24 23.15 20 46.30
2014-03-25 2390 4438195 1904 106155910 23.20 24.40 23.15 24.20 1.05 4.54% 24.20 17 24.35 44 48.40
2014-03-26 2390 2452989 1042 58849387 24.55 24.55 23.65 23.70 0.50 -2.07% 23.70 5 23.80 2 47.40
2014-03-27 2390 2239969 815 53583514 23.90 24.20 23.60 23.80 0.10 0.42% 23.75 119 23.80 17 47.60
2014-03-28 2390 7850436 2919 193249979 23.75 25.15 23.75 24.30 0.50 2.1% 24.30 32 24.35 1 48.60
2014-03-31 2390 3131962 1206 76017538 24.40 24.90 24.00 24.10 0.20 -0.82% 24.05 40 24.10 3 48.20
2014-04-01 2390 9298352 3223 234395899 24.10 25.75 24.10 25.75 1.65 6.85% 25.75 3680 0.00 0 51.50
2014-04-02 2390 8865918 3219 231318953 26.40 26.70 25.50 25.65 0.10 -0.39% 25.65 84 25.70 5 106.88
2014-04-03 2390 5741154 2278 149739154 25.70 26.50 25.65 26.00 0.35 1.36% 25.95 12 26.00 30 108.33
2014-04-07 2390 6218784 2703 166406268 26.00 27.35 25.70 26.70 0.70 2.69% 26.65 39 26.75 2 111.25
2014-04-08 2390 5251578 2126 141373479 26.70 27.30 26.35 26.80 0.10 0.37% 26.80 32 26.85 10 111.67
2014-04-09 2390 3851672 1574 104426537 27.05 27.70 26.90 26.90 0.10 0.37% 26.90 68 27.00 15 112.08
2014-04-10 2390 6635800 2807 186531785 27.30 28.75 27.05 28.75 1.85 6.88% 28.75 152 0.00 0 119.79
2014-04-11 2390 14046276 5327 415004223 29.00 30.75 27.30 30.00 1.25 4.35% 29.90 30 30.00 115 125.00
2014-04-14 2390 6148852 2618 173645867 29.20 29.55 27.90 27.90 2.10 -7% 0.00 0 27.90 263 116.25
2014-04-15 2390 5381293 2406 156088942 28.00 29.85 27.75 29.85 1.95 6.99% 29.80 22 29.85 250 124.38
2014-04-16 2390 3294553 1601 97475422 29.80 30.20 28.90 29.55 0.30 -1.01% 29.55 3 29.60 5 123.13
2014-04-17 2390 8627453 3736 266882120 30.00 31.50 30.00 30.90 1.35 4.57% 30.90 14 30.95 11 128.75
2014-04-18 2390 6040130 2882 185926859 31.50 31.50 30.05 31.05 0.15 0.49% 31.05 29 31.10 5 129.38
2014-04-21 2390 10690822 4809 347091668 31.20 33.20 31.10 32.80 1.75 5.64% 32.75 20 32.80 17 136.67
2014-04-22 2390 7857012 3984 259399034 32.80 33.80 32.25 33.10 0.30 0.91% 33.10 7 33.15 23 137.92
2014-04-23 2390 12004453 5637 416932467 33.40 35.40 33.30 35.40 2.30 6.95% 35.40 134 0.00 0 147.50
2014-04-24 2390 15945759 7917 588407536 35.55 37.85 35.05 37.85 2.45 6.92% 37.85 349 0.00 0 157.71
2014-04-25 2390 29782916 12643 1131538260 37.85 39.70 36.05 37.85 0.00 0% 37.85 41 37.95 5 157.71
2014-04-28 2390 18479464 8428 701420856 36.70 39.25 36.65 38.50 0.65 1.72% 38.50 124 38.55 2 160.42
2014-04-29 2390 11313415 4972 456948203 39.00 41.15 39.00 41.15 2.65 6.88% 41.15 2904 0.00 0 171.46
2014-04-30 2390 32203821 13550 1388705750 42.30 44.00 41.50 43.00 1.85 4.5% 43.00 26 43.05 10 179.17
2014-05-02 2390 18602293 8175 838715840 43.20 46.00 43.20 46.00 3.00 6.98% 46.00 241 0.00 0 191.67
2014-05-05 2390 24026547 10885 1089479672 47.00 47.20 43.60 45.35 0.65 -1.41% 45.35 81 45.40 43 188.96
2014-05-06 2390 18930920 8239 897276655 46.00 48.50 45.55 48.50 3.15 6.95% 48.50 1855 0.00 0 202.08
2014-05-07 2390 18654402 8090 938706438 48.80 51.80 47.85 51.80 3.30 6.8% 51.80 1945 0.00 0 215.83
2014-05-08 2390 32763826 13833 1788599651 53.90 55.40 53.00 55.40 3.60 6.95% 55.40 27 0.00 0 230.83
2014-05-09 2390 30449022 14445 1718920637 56.50 58.80 52.50 53.60 1.80 -3.25% 53.50 66 53.60 68 223.33
2014-05-12 2390 25744025 11592 1372421763 53.60 56.00 50.50 51.50 2.10 -3.92% 51.40 60 51.50 55 214.58
2014-05-13 2390 29719438 13680 1495115333 52.50 53.20 47.95 49.90 1.60 -3.11% 49.85 2 49.90 20 207.92
2014-05-14 2390 21481188 10474 1109565492 50.90 53.30 49.50 53.30 3.40 6.81% 53.30 1196 0.00 0 222.08
2014-05-15 2390 13439913 7544 708189942 52.50 54.90 51.00 51.10 2.20 -4.13% 51.10 89 51.20 16 212.92
2014-05-16 2390 7015401 3992 350773230 49.80 51.00 49.00 50.30 0.80 -1.57% 50.30 17 50.40 6 209.58
2014-05-19 2390 4255837 2561 215499950 50.70 51.50 49.95 50.00 0.30 -0.6% 49.95 70 50.00 19 0.00
2014-05-20 2390 3764034 2052 188602622 50.50 50.80 49.70 49.70 0.30 -0.6% 49.70 27 49.75 26 0.00
2014-05-21 2390 6061709 3269 296048407 49.70 50.30 47.60 48.00 1.70 -3.42% 48.00 21 48.05 32 0.00
2014-05-22 2390 5369690 3209 262148501 48.20 49.70 47.50 49.55 1.55 3.23% 49.55 102 49.60 10 0.00
2014-05-23 2390 5356434 3151 273268433 50.10 51.50 50.10 51.00 1.45 2.93% 51.00 7 51.10 42 0.00
2014-05-26 2390 4481864 2637 232227013 52.00 52.50 51.10 51.60 0.60 1.18% 51.60 47 51.70 19 0.00
2014-05-27 2390 9939834 5659 537464398 52.00 55.10 52.00 55.00 3.40 6.59% 54.90 14 55.00 77 0.00
2014-05-28 2390 7273235 4047 400441925 55.80 56.00 54.00 55.10 0.10 0.18% 55.00 122 55.10 289 0.00
2014-05-29 2390 1245040 513 63870552 51.30 51.30 51.30 51.30 3.80 -6.9% 0.00 0 51.30 3944 0.00
2014-05-30 2390 5553499 2404 266672120 47.75 50.20 47.75 48.10 3.20 -6.24% 48.10 34 48.40 1 0.00
2014-06-03 2390 2016401 841 91307843 46.60 46.60 44.75 44.75 3.35 -6.96% 0.00 0 44.75 1515 0.00
2014-06-04 2390 2660937 1032 118843154 43.50 46.40 43.50 46.40 1.65 3.69% 46.40 11 46.45 2 0.00
2014-06-05 2390 1862567 714 84392584 46.80 46.80 43.85 45.00 1.40 -3.02% 45.00 17 45.40 133 0.00
2014-06-06 2390 827372 362 37843409 44.30 46.50 44.30 46.00 1.00 2.22% 46.00 38 46.20 6 0.00
2014-06-09 2390 534287 307 24965239 47.00 47.00 46.00 47.00 1.00 2.17% 47.00 43 47.10 1 0.00
2014-06-10 2390 1854069 779 91494050 47.90 50.20 47.90 50.20 3.20 6.81% 50.20 4 0.00 0 0.00
2014-06-11 2390 1244103 520 62084497 50.20 50.50 49.20 49.50 0.70 -1.39% 49.50 1 49.55 1 0.00
2014-06-12 2390 1085845 466 55217895 49.50 52.00 49.50 52.00 2.50 5.05% 52.00 12 52.10 6 0.00
2014-06-13 2390 9499394 4359 521838964 54.50 55.60 53.60 55.60 3.60 6.92% 55.60 8547 0.00 0 0.00
2014-06-16 2390 17019700 8247 969519792 56.40 58.50 55.10 57.90 2.30 4.14% 57.80 62 57.90 93 0.00
2014-06-17 2390 9720017 5181 553445733 57.90 58.50 55.60 55.80 2.10 -3.63% 55.70 49 55.80 27 0.00
2014-06-18 2390 6398977 3581 351275258 56.10 56.80 53.40 54.10 1.70 -3.05% 54.10 35 54.20 6 0.00
2014-06-19 2390 5734616 3176 318211191 54.60 56.50 54.50 55.50 1.40 2.59% 55.40 5 55.50 24 0.00
2014-06-20 2390 3581897 1982 197561489 56.00 56.20 54.50 54.80 0.70 -1.26% 54.70 85 54.90 3 0.00
2014-06-23 2390 5858789 3175 323336413 55.20 56.50 53.60 53.90 0.90 -1.64% 53.90 38 54.00 2 0.00
2014-06-24 2390 4041196 2231 215766962 54.30 54.70 52.80 53.50 0.40 -0.74% 53.50 11 53.60 15 0.00
2014-06-25 2390 6299046 3273 346570530 53.60 56.50 53.10 55.30 1.80 3.36% 55.30 14 55.40 11 0.00
2014-06-26 2390 5465044 2894 304139395 55.80 56.80 54.50 54.50 0.80 -1.45% 54.50 79 54.60 13 0.00
2014-06-27 2390 3493900 1928 187341857 54.90 55.00 52.80 54.40 0.10 -0.18% 54.10 1 54.40 9 0.00
2014-06-30 2390 3593832 2103 194973792 54.40 55.50 53.50 53.60 0.80 -1.47% 53.60 123 53.70 2 0.00
2014-07-01 2390 4254920 2258 227148507 54.30 54.40 52.30 53.50 0.10 -0.19% 53.50 7 53.60 15 0.00
2014-07-02 2390 7090440 3856 385403260 53.70 55.50 52.70 54.20 0.70 1.31% 54.20 4 54.30 4 0.00
2014-07-03 2390 4521046 2353 248649282 54.30 55.80 54.30 54.50 0.30 0.55% 54.50 27 54.80 32 0.00
2014-07-04 2390 5085681 2823 271605541 54.50 54.90 52.40 52.50 2.00 -3.67% 52.50 51 52.70 7 0.00
2014-07-07 2390 4012100 2149 210125577 52.50 53.80 51.10 52.00 0.50 -0.95% 52.00 57 52.30 2 0.00
2014-07-08 2390 3546629 1833 185557966 52.00 53.20 51.30 52.40 0.40 0.77% 52.40 165 52.50 97 0.00
2014-07-09 2390 3447779 1177 192331624 55.00 56.00 55.00 56.00 3.60 6.87% 56.00 10389 0.00 0 0.00
2014-07-10 2390 5240095 1606 313881676 59.90 59.90 59.90 59.90 3.90 6.96% 59.90 11593 0.00 0 0.00
2014-07-11 2390 11120229 4453 638659375 60.00 60.00 55.80 55.80 4.10 -6.84% 0.00 0 55.80 347 0.00
2014-07-14 2390 3317851 1872 175452913 51.90 55.00 51.90 54.90 0.90 -1.61% 54.80 1 54.90 21 0.00
2014-07-15 2390 1892734 1211 102301164 54.90 55.70 53.50 53.50 1.40 -2.55% 53.50 29 53.60 6 0.00
2014-07-16 2390 1676670 1009 87867468 52.60 53.50 52.00 52.50 1.00 -1.87% 52.50 26 52.60 16 0.00
2014-07-17 2390 5769401 3434 306350822 51.80 54.80 51.30 53.60 0.00 2.1% 53.60 13 53.70 23 0.00
2014-07-18 2390 4879367 2847 264372233 52.80 55.20 52.50 53.50 0.10 -0.19% 53.50 59 53.60 4 0.00
2014-07-21 2390 2565699 1473 138189447 54.30 54.60 53.40 53.40 0.10 -0.19% 53.30 51 53.50 18 0.00
2014-07-22 2390 4863254 2637 264509737 53.60 55.30 53.10 55.20 1.80 3.37% 55.10 8 55.20 47 0.00
2014-07-24 2390 11076775 6160 637517848 56.50 58.80 55.80 58.80 3.60 6.52% 58.70 2 58.80 77 0.00
2014-07-25 2390 17044954 9226 1010679991 60.80 61.10 55.60 56.50 2.30 -3.91% 56.50 19 56.60 16 0.00
2014-07-28 2390 974102 584 51237763 52.60 52.60 52.60 52.60 3.90 -6.9% 0.00 0 52.60 30265 0.00
2014-07-29 2390 752047 484 36812696 48.95 48.95 48.95 48.95 3.65 -6.94% 0.00 0 48.95 14944 0.00
2014-07-30 2390 1819362 734 82871937 45.55 45.55 45.55 45.55 3.40 -6.95% 0.00 0 45.55 13532 0.00
2014-07-31 2390 1371413 644 58147908 42.40 42.40 42.40 42.40 3.15 -6.92% 0.00 0 42.40 14471 0.00
2014-08-01 2390 275720 191 10877152 39.45 39.45 39.45 39.45 2.95 -6.96% 0.00 0 39.45 17024 0.00
2014-08-04 2390 531047 277 19489424 36.70 36.70 36.70 36.70 2.75 -6.97% 0.00 0 36.70 13921 0.00
2014-08-05 2390 351352 220 11998670 34.15 34.15 34.15 34.15 2.55 -6.95% 0.00 0 34.15 13154 0.00
2014-08-06 2390 599620 344 19067916 31.80 31.80 31.80 31.80 2.35 -6.88% 0.00 0 31.80 11687 0.00
2014-08-07 2390 16419817 8230 494519470 29.60 31.80 29.60 29.60 2.20 -6.92% 29.60 191 29.75 7 0.00
2014-08-08 2390 11823429 5974 353630865 28.40 31.40 28.40 30.60 1.00 3.38% 30.55 8 30.60 59 0.00
2014-08-11 2390 7613299 4011 243904870 31.00 32.70 31.00 32.70 2.10 6.86% 32.70 1644 0.00 0 0.00
2014-08-12 2390 14626832 7740 473345327 33.90 34.50 30.45 30.45 2.25 -6.88% 30.45 405 30.50 32 0.00
2014-08-13 2390 6874108 3582 209595348 30.50 31.05 29.80 30.80 0.35 1.15% 30.75 4 30.80 43 0.00
2014-08-14 2390 2832418 1442 82307124 30.80 30.80 28.65 28.65 2.15 -6.98% 0.00 0 28.65 3401 0.00
2014-08-15 2390 1332410 568 35508723 26.65 26.65 26.65 26.65 2.00 -6.98% 0.00 0 26.65 5454 380.71
2014-08-18 2390 8887790 3747 221233640 24.80 25.60 24.80 24.80 1.85 -6.94% 0.00 0 24.80 93 354.29
2014-08-19 2390 6179815 3127 152254575 24.50 25.40 23.90 24.80 0.00 0% 24.75 11 24.80 103 354.29
2014-08-20 2390 9287567 4358 238824057 25.65 26.30 25.15 25.65 0.85 3.43% 25.65 26 25.70 26 366.43
2014-08-21 2390 18338403 7414 470357291 25.65 27.40 23.90 27.40 1.75 6.82% 27.40 873 0.00 0 391.43
2014-08-22 2390 22758152 8135 655475502 27.50 29.30 27.50 29.30 1.90 6.93% 29.30 439 0.00 0 418.57
2014-08-25 2390 17880958 8103 515590981 29.30 29.85 27.60 28.85 0.45 -1.54% 28.80 7 28.85 20 412.14
2014-08-26 2390 16847918 7307 503231254 29.30 30.70 28.55 30.20 1.35 4.68% 30.20 12 30.25 1 431.43
2014-08-27 2390 10680135 4924 321366020 30.20 30.55 29.65 29.80 0.40 -1.32% 29.80 68 29.85 15 425.71
2014-08-28 2390 6999726 2924 210020282 29.80 30.45 29.40 29.85 0.05 0.17% 29.85 8 29.90 36 426.43
2014-08-29 2390 13819702 6290 429463042 30.00 31.90 29.60 31.60 1.75 5.86% 31.60 33 31.70 178 451.43
2014-09-01 2390 12267488 4969 406274588 32.20 33.80 31.80 33.80 2.20 6.96% 33.80 4178 0.00 0 482.86
2014-09-02 2390 28276806 12193 979190949 34.60 35.90 33.50 34.50 0.70 2.07% 34.45 5 34.50 53 492.86
2014-09-03 2390 10992152 4901 384676560 34.60 35.60 34.50 34.60 0.10 0.29% 34.60 35 34.70 10 494.29
2014-09-04 2390 19191383 8299 696258271 34.60 37.00 34.50 37.00 2.40 6.94% 37.00 1471 0.00 0 528.57
2014-09-05 2390 32780199 12918 1272457311 37.40 39.55 37.40 39.55 2.55 6.89% 39.55 46 0.00 0 565.00
2014-09-09 2390 24156520 10284 948579869 39.95 40.55 37.90 38.80 0.75 -1.9% 38.80 39 38.90 58 554.29
2014-09-10 2390 21013955 8179 818117258 38.00 39.90 37.75 38.50 0.30 -0.77% 38.50 49 38.60 6 550.00
2014-09-11 2390 20266350 8761 758006989 38.50 39.00 36.20 36.20 2.30 -5.97% 36.20 349 36.25 4 517.14
2014-09-12 2390 13904420 6370 489505728 36.20 36.75 34.25 34.90 1.30 -3.59% 34.85 2 34.90 23 498.57
2014-09-15 2390 6250158 3170 220559025 34.90 35.70 34.85 35.20 0.30 0.86% 35.20 64 35.25 35 502.86
2014-09-16 2390 13179336 6276 483856797 35.50 37.65 35.30 37.65 2.45 6.96% 37.65 1495 0.00 0 537.86
2014-09-17 2390 12354557 6044 466879611 38.30 38.55 37.00 37.10 0.55 -1.46% 37.10 138 37.20 2 530.00
2014-09-18 2390 5405825 2814 200588776 37.20 37.85 36.65 36.90 0.20 -0.54% 36.90 48 36.95 2 527.14
2014-09-19 2390 6132740 3213 230808023 37.50 38.20 37.20 37.20 0.30 0.81% 37.20 111 37.30 23 531.43
2014-09-22 2390 3373050 1854 124952545 37.20 37.50 36.55 36.95 0.25 -0.67% 36.90 23 36.95 15 527.86
2014-09-23 2390 6368532 3295 229918282 37.35 37.40 35.50 36.45 0.50 -1.35% 36.20 2 36.45 1 520.71
2014-09-24 2390 4063221 2144 147691224 36.30 37.00 35.80 36.15 0.30 -0.82% 36.15 74 36.20 12 516.43
2014-09-25 2390 4172219 2121 150779593 36.80 36.95 35.55 35.80 0.35 -0.97% 35.80 8 35.85 1 511.43
2014-09-26 2390 3291342 1790 117186712 35.20 36.10 35.00 35.70 0.10 -0.28% 35.70 6 35.75 14 510.00
2014-09-29 2390 3977422 2161 145861956 36.00 37.10 36.00 37.10 1.40 3.92% 37.10 151 37.15 46 530.00
2014-09-30 2390 3930646 2132 144027220 37.10 37.15 36.25 36.25 0.85 -2.29% 36.25 3 36.30 1 517.86
2014-10-01 2390 3045546 1767 109576592 36.20 36.70 35.50 35.90 0.35 -0.97% 35.90 40 35.95 29 512.86
2014-10-02 2390 2588120 1409 92768596 35.50 36.40 35.30 35.90 0.00 0% 35.90 26 36.00 37 512.86
2014-10-03 2390 2145248 1286 76805626 36.30 36.40 35.50 35.50 0.40 -1.11% 35.50 71 35.55 14 507.14
2014-10-06 2390 2502666 1455 88252091 35.50 35.90 34.95 35.00 0.50 -1.41% 35.00 222 35.05 41 500.00
2014-10-07 2390 3789184 2161 134775870 35.00 36.10 35.00 35.10 0.10 0.29% 35.10 8 35.20 8 501.43
2014-10-08 2390 4633770 2299 156969239 35.10 35.45 32.80 33.00 2.10 -5.98% 33.00 85 33.05 14 471.43
2014-10-09 2390 7674586 3690 246957924 33.95 34.00 31.20 31.70 1.30 -3.94% 31.65 49 31.70 24 452.86
2014-10-13 2390 3557600 1730 106626200 30.30 30.80 29.50 29.50 2.20 -6.94% 0.00 0 29.50 448 421.43
2014-10-14 2390 5936118 2995 180727520 29.00 31.55 29.00 31.55 2.05 6.95% 31.55 405 0.00 0 450.71
2014-10-15 2390 8672000 4516 275603300 31.55 33.00 30.50 31.80 0.25 0.79% 31.80 62 31.90 18 454.29
2014-10-16 2390 5330840 2922 168506941 31.30 32.30 30.70 31.25 0.55 -1.73% 31.20 48 31.25 14 446.43
2014-10-17 2390 4437200 2540 136779960 31.85 32.15 29.60 29.90 1.35 -4.32% 29.90 21 29.95 2 427.14
2014-10-20 2390 4667154 2571 138772173 30.10 30.80 28.85 29.65 0.25 -0.84% 29.65 4 29.70 1 423.57
2014-10-21 2390 3488000 2013 104951650 29.65 30.65 29.20 30.05 0.40 1.35% 30.05 16 30.10 6 429.29
2014-10-22 2390 3517430 2000 104930940 30.65 30.75 29.10 29.35 0.70 -2.33% 29.35 62 29.40 11 419.29
2014-10-23 2390 6273029 3111 177950002 29.35 29.75 27.60 28.20 1.15 -3.92% 28.20 4 28.25 29 402.86
2014-10-24 2390 6281709 3336 183855145 29.00 29.90 28.60 28.70 0.50 1.77% 28.70 148 28.80 2 410.00
2014-10-27 2390 4995627 2474 137670401 28.80 28.90 26.70 26.80 1.90 -6.62% 26.80 53 26.85 17 382.86
2014-10-28 2390 4435667 2428 121046458 27.20 28.10 26.50 27.90 1.10 4.1% 27.85 18 27.90 9 398.57
2014-10-29 2390 4446301 2128 129413234 28.20 29.85 27.75 29.85 1.95 6.99% 29.85 7656 0.00 0 426.43
2014-10-30 2390 7526682 3120 226744045 29.85 30.55 29.60 30.20 0.35 1.17% 30.15 10 30.20 40 431.43
2014-10-31 2390 4917100 2108 149758080 30.55 30.90 29.80 30.25 0.05 0.17% 30.20 10 30.25 8 432.14
2014-11-03 2390 4070032 2130 123681610 30.50 31.10 29.60 30.15 0.10 -0.33% 30.15 35 30.20 3 430.71
2014-11-04 2390 1689673 944 50840318 30.65 30.65 29.85 29.90 0.25 -0.83% 29.90 67 29.95 2 427.14
2014-11-05 2390 2401404 1172 72296629 30.05 30.50 29.65 29.85 0.05 -0.17% 29.85 41 29.90 7 426.43
2014-11-06 2390 2892677 1627 83723126 29.90 30.20 28.30 28.50 1.35 -4.52% 28.40 39 28.50 2 407.14
2014-11-07 2390 1699077 1002 48973983 28.70 29.15 28.30 28.85 0.35 1.23% 28.85 27 28.90 1 412.14
2014-11-10 2390 1354838 801 39105051 29.20 29.30 28.55 28.60 0.25 -0.87% 28.60 31 28.65 1 408.57
2014-11-11 2390 3588200 2180 106796650 28.90 30.25 28.80 29.70 1.10 3.85% 29.65 13 29.70 25 424.29
2014-11-12 2390 2065529 1228 60872497 29.70 30.15 28.95 29.55 0.15 -0.51% 29.50 4 29.55 2 422.14
2014-11-13 2390 1587791 912 46241309 29.00 29.60 28.85 28.85 0.70 -2.37% 28.85 19 28.90 3 412.14
2014-11-14 2390 1736909 1027 50764991 29.00 29.65 28.90 29.10 0.25 0.87% 29.10 22 29.15 10 0.00
2014-11-17 2390 1433097 828 41062224 29.10 29.20 28.30 28.50 0.60 -2.06% 28.50 8 28.55 2 0.00
2014-11-18 2390 2610099 1381 71608850 28.70 28.80 26.70 27.30 1.20 -4.21% 27.30 5 27.35 22 0.00
2014-11-19 2390 1409295 785 38689462 27.30 27.70 27.05 27.45 0.15 0.55% 27.35 2 27.45 1 0.00
2014-11-20 2390 3012100 1662 86079085 27.75 29.05 27.75 28.40 0.95 3.46% 28.40 15 28.50 5 0.00
2014-11-21 2390 1325711 775 37647605 28.40 28.90 28.20 28.30 0.10 -0.35% 28.30 14 28.40 51 0.00
2014-11-24 2390 3004549 1600 87194580 28.45 29.70 28.35 29.15 0.85 3% 29.15 6 29.20 5 0.00
2014-11-25 2390 2379900 1271 69463250 29.30 29.55 28.80 29.05 0.10 -0.34% 29.05 2 29.10 1 0.00
2014-11-26 2390 3931356 1992 117391158 29.20 30.20 29.05 29.95 0.90 3.1% 29.95 7 30.00 42 0.00
2014-11-27 2390 2439044 1295 72614732 30.00 30.20 29.40 29.70 0.25 -0.83% 29.65 5 29.70 9 0.00
2014-11-28 2390 2577454 1436 76989666 29.95 30.30 29.20 29.20 0.50 -1.68% 29.20 33 29.45 6 0.00
2014-12-01 2390 1817300 1027 52968249 28.30 29.50 28.10 29.50 0.30 1.03% 29.40 10 29.50 11 0.00
2014-12-02 2390 6249536 2995 192821357 29.50 31.55 29.25 31.55 2.05 6.95% 31.55 7127 0.00 0 0.00
2014-12-03 2390 6425796 2427 212866011 32.85 33.75 32.45 33.75 2.20 6.97% 33.75 9000 0.00 0 0.00
2014-12-04 2390 5209905 1688 187240168 35.75 36.10 35.20 36.10 2.35 6.96% 36.10 7827 0.00 0 0.00
2014-12-05 2390 21581978 9475 776378196 36.20 36.95 34.95 36.40 0.30 0.83% 36.35 50 36.40 38 0.00
2014-12-08 2390 11503731 5652 423236095 36.50 37.50 36.05 36.25 0.15 -0.41% 36.25 12 36.30 2 0.00
2014-12-09 2390 5204588 2858 185167984 36.00 36.45 35.10 35.10 1.15 -3.17% 35.10 86 35.15 15 0.00
2014-12-10 2390 6924987 3667 246684485 35.10 36.10 35.00 35.55 0.45 1.28% 35.55 71 35.60 18 0.00
2014-12-11 2390 4238536 2303 151783807 35.55 36.30 35.40 35.65 0.10 0.28% 35.65 55 35.70 15 0.00
2014-12-12 2390 326646 158 3783929 11.75 11.75 11.50 38.10 0.05 6.87% 11.55 22 11.60 8 0.00
2014-12-15 2390 29023475 12548 1131168649 37.95 39.95 37.80 38.70 0.60 1.57% 38.70 18 38.90 25 0.00
2014-12-16 2390 13026168 6252 497445248 38.70 39.25 37.20 37.45 1.25 -3.23% 37.40 40 37.45 2 0.00
2014-12-17 2390 9169152 4703 346876208 37.50 38.35 37.10 38.00 0.55 1.47% 37.90 29 38.00 33 0.00
2014-12-18 2390 7904533 3975 298456777 38.70 38.80 37.10 37.10 0.90 -2.37% 37.10 57 37.15 4 0.00
2014-12-19 2390 8581064 4417 310726240 37.95 38.00 34.70 35.50 1.60 -4.31% 35.50 51 35.55 11 0.00
2014-12-22 2390 9898631 4922 364496494 35.60 37.95 35.10 37.95 2.45 6.9% 37.95 114 0.00 0 0.00
2014-12-23 2390 6120479 3206 229469542 38.10 38.20 37.00 37.15 0.80 -2.11% 37.15 85 37.20 2 0.00
2014-12-24 2390 6355406 3567 239419140 37.00 38.35 36.90 37.30 0.15 0.4% 37.30 75 37.35 2 0.00
2014-12-25 2390 3088533 1670 115035279 37.35 37.75 36.80 37.25 0.05 -0.13% 37.20 17 37.25 19 0.00
2014-12-26 2390 8997496 4601 343132195 37.60 38.70 37.35 38.35 1.10 2.95% 38.35 44 38.40 26 0.00
2014-12-27 2390 5560411 2851 213067037 38.50 38.70 37.95 38.05 0.30 -0.78% 38.05 1 38.10 2 0.00
2014-12-29 2390 4600431 2327 174992727 38.10 38.70 37.50 37.50 0.55 -1.45% 37.50 7 37.65 15 0.00
2014-12-30 2390 2612192 1512 98354106 37.70 38.10 37.30 37.55 0.05 0.13% 37.55 2 37.60 5 0.00
2014-12-31 2390 2653750 1527 100525449 37.70 38.20 37.50 37.80 0.25 0.67% 37.80 23 37.85 35 0.00